Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $49.05 | $84.19 | 1,141,300 | — | — |
| 2014-12-30 | $49.51 | $84.98 | 1,326,700 | — | — |
| 2014-12-29 | $49.22 | $84.48 | 1,245,700 | — | — |
| 2014-12-26 | $49.07 | $83.59 | 1,095,900 | — | — |
| 2014-12-24 | $49.33 | $84.03 | 687,300 | — | — |
| 2014-12-23 | $49.55 | $84.40 | 1,602,600 | — | — |
| 2014-12-22 | $48.94 | $83.37 | 2,866,100 | — | — |
| 2014-12-19 | $49.40 | $84.15 | 3,866,400 | — | — |
| 2014-12-18 | $49.38 | $84.12 | 3,746,300 | — | — |
| 2014-12-17 | $49.49 | $84.30 | 3,569,300 | — | — |
| 2014-12-16 | $48.79 | $83.11 | 4,588,200 | — | — |
| 2014-12-15 | $51.15 | $87.13 | 2,052,500 | — | — |
| 2014-12-12 | $51.88 | $88.37 | 1,564,100 | — | — |
| 2014-12-11 | $52.97 | $90.23 | 1,421,700 | — | — |
| 2014-12-10 | $53.26 | $90.72 | 1,609,900 | — | — |
| 2014-12-09 | $54.62 | $93.04 | 1,283,000 | — | — |
| 2014-12-08 | $54.02 | $92.02 | 1,441,100 | — | — |
| 2014-12-05 | $54.45 | $92.75 | 1,944,300 | — | — |
| 2014-12-04 | $55.13 | $93.91 | 1,452,000 | — | — |
| 2014-12-03 | $54.97 | $93.64 | 1,828,000 | — | — |
| 2014-12-02 | $53.14 | $90.52 | 1,437,500 | — | — |
| 2014-12-01 | $53.28 | $90.76 | 1,545,000 | — | — |
| 2014-11-28 | $53.63 | $91.35 | 934,300 | — | — |
| 2014-11-26 | $54.23 | $92.38 | 1,245,100 | — | — |
| 2014-11-25 | $54.65 | $93.09 | 1,312,600 | — | — |
| 2014-11-24 | $53.91 | $91.83 | 1,871,100 | — | — |
| 2014-11-21 | $54.40 | $92.67 | 2,522,300 | — | — |
| 2014-11-20 | $54.23 | $92.38 | 1,213,200 | — | — |
| 2014-11-19 | $53.69 | $91.46 | 1,733,400 | — | — |
| 2014-11-18 | $54.36 | $92.60 | 1,127,300 | — | — |
| 2014-11-17 | $54.14 | $92.22 | 1,416,000 | — | — |
| 2014-11-14 | $53.91 | $91.83 | 1,584,400 | — | — |
| 2014-11-13 | $53.36 | $90.89 | 1,466,000 | — | — |
| 2014-11-12 | $53.27 | $90.74 | 1,572,200 | — | — |
| 2014-11-11 | $53.33 | $90.84 | 1,358,600 | — | — |
| 2014-11-10 | $53.46 | $91.07 | 1,964,000 | — | — |
| 2014-11-07 | $54.18 | $92.29 | 1,518,100 | — | — |
| 2014-11-06 | $53.48 | $91.10 | 1,355,500 | — | — |
| 2014-11-05 | $53.06 | $90.38 | 1,219,400 | — | — |
| 2014-11-04 | $52.87 | $90.06 | 1,958,700 | — | — |
| 2014-11-03 | $53.35 | $90.88 | 1,976,200 | — | — |
| 2014-10-31 | $54.06 | $92.09 | 3,121,700 | — | — |
| 2014-10-30 | $53.07 | $90.40 | 2,543,500 | — | — |
| 2014-10-29 | $52.74 | $89.84 | 5,090,900 | — | — |
| 2014-10-28 | $53.42 | $91.00 | 2,009,700 | — | — |
| 2014-10-27 | $52.20 | $88.92 | 3,017,600 | — | — |
| 2014-10-24 | $52.79 | $89.92 | 3,322,500 | — | — |
| 2014-10-23 | $51.12 | $87.08 | 3,557,900 | — | — |
| 2014-10-22 | $51.71 | $88.08 | 2,906,700 | — | — |
| 2014-10-21 | $51.69 | $88.05 | 2,650,500 | — | — |
| 2014-10-20 | $50.48 | $85.99 | 1,275,300 | — | — |
| 2014-10-17 | $49.91 | $85.02 | 2,673,300 | — | — |
| 2014-10-16 | $49.55 | $84.40 | 2,140,600 | — | — |
| 2014-10-15 | $49.07 | $83.59 | 3,135,800 | — | — |
| 2014-10-14 | $49.01 | $83.48 | 2,461,200 | — | — |
| 2014-10-13 | $48.22 | $82.14 | 3,237,700 | — | — |
| 2014-10-10 | $48.71 | $82.97 | 2,606,000 | — | — |
| 2014-10-09 | $49.63 | $84.54 | 2,197,400 | — | — |
| 2014-10-08 | $51.35 | $87.47 | 2,863,600 | — | — |
| 2014-10-07 | $50.53 | $86.07 | 2,618,400 | — | — |
| 2014-10-06 | $51.45 | $87.64 | 2,617,100 | — | — |
| 2014-10-03 | $51.98 | $88.54 | 2,003,500 | — | — |
| 2014-10-02 | $52.38 | $89.23 | 2,382,700 | — | — |
| 2014-10-01 | $52.83 | $89.99 | 2,356,600 | — | — |
| 2014-09-30 | $54.28 | $92.46 | 1,782,400 | — | — |
| 2014-09-29 | $54.56 | $92.94 | 1,677,700 | — | — |
| 2014-09-26 | $55.23 | $94.08 | 1,619,300 | — | — |
| 2014-09-25 | $55.25 | $93.48 | 2,629,400 | — | — |
| 2014-09-24 | $56.17 | $95.04 | 3,379,500 | — | — |
| 2014-09-23 | $56.70 | $95.94 | 1,620,600 | — | — |
| 2014-09-22 | $56.96 | $96.38 | 2,311,000 | — | — |
| 2014-09-19 | $57.64 | $97.53 | 2,781,700 | — | — |
| 2014-09-18 | $58.09 | $98.29 | 2,814,300 | — | — |
| 2014-09-17 | $57.81 | $97.82 | 6,157,000 | — | — |
| 2014-09-16 | $55.62 | $94.11 | 1,821,800 | — | — |
| 2014-09-15 | $55.35 | $93.65 | 2,552,000 | — | — |
| 2014-09-12 | $54.96 | $92.99 | 1,659,100 | — | — |
| 2014-09-11 | $55.17 | $93.35 | 979,400 | — | — |
| 2014-09-10 | $54.85 | $92.81 | 1,164,900 | — | — |
| 2014-09-09 | $55.20 | $93.40 | 1,303,600 | — | — |
| 2014-09-08 | $55.43 | $93.79 | 1,598,700 | — | — |
| 2014-09-05 | $56.04 | $94.82 | 1,240,300 | — | — |
| 2014-09-04 | $55.79 | $94.40 | 2,393,700 | — | — |
| 2014-09-03 | $55.02 | $93.09 | 1,811,700 | — | — |
| 2014-09-02 | $53.92 | $91.23 | 1,482,900 | — | — |
| 2014-08-29 | $54.32 | $91.91 | 849,000 | — | — |
| 2014-08-28 | $53.96 | $91.30 | 841,700 | — | — |
| 2014-08-27 | $54.31 | $91.89 | 904,700 | — | — |
| 2014-08-26 | $54.36 | $91.98 | 1,066,500 | — | — |
| 2014-08-25 | $54.03 | $91.42 | 940,400 | — | — |
| 2014-08-22 | $53.75 | $90.95 | 1,174,300 | — | — |
| 2014-08-21 | $53.75 | $90.95 | 1,205,200 | — | — |
| 2014-08-20 | $54.07 | $91.49 | 1,181,300 | — | — |
| 2014-08-19 | $54.00 | $91.37 | 2,076,500 | — | — |
| 2014-08-18 | $53.65 | $90.78 | 2,672,500 | — | — |
| 2014-08-15 | $52.00 | $87.98 | 1,395,700 | — | — |
| 2014-08-14 | $52.19 | $88.31 | 1,731,000 | — | — |
| 2014-08-13 | $52.49 | $88.81 | 2,239,400 | — | — |
| 2014-08-12 | $51.04 | $86.36 | 926,600 | — | — |
| 2014-08-11 | $50.97 | $86.24 | 1,180,800 | — | — |
| 2014-08-08 | $51.07 | $86.41 | 956,300 | — | — |
| 2014-08-07 | $50.09 | $84.75 | 1,242,800 | — | — |
| 2014-08-06 | $50.63 | $85.67 | 1,397,800 | — | — |
| 2014-08-05 | $49.97 | $84.55 | 1,143,000 | — | — |
| 2014-08-04 | $50.19 | $84.92 | 1,202,600 | — | — |
| 2014-08-01 | $49.81 | $84.28 | 1,517,900 | — | — |
| 2014-07-31 | $50.22 | $84.97 | 1,650,100 | — | — |
| 2014-07-30 | $51.24 | $86.70 | 1,870,200 | — | — |
| 2014-07-29 | $51.02 | $86.33 | 1,128,300 | — | — |
| 2014-07-28 | $51.24 | $86.70 | 1,208,400 | — | — |
| 2014-07-25 | $51.33 | $86.85 | 1,341,800 | — | — |
| 2014-07-24 | $51.11 | $86.48 | 1,858,200 | — | — |
| 2014-07-23 | $51.00 | $86.29 | 2,708,800 | — | — |
| 2014-07-22 | $50.69 | $85.77 | 1,329,400 | — | — |
| 2014-07-21 | $50.45 | $85.36 | 1,536,000 | — | — |
| 2014-07-18 | $50.27 | $85.06 | 1,975,000 | — | — |
| 2014-07-17 | $49.80 | $84.26 | 1,516,300 | — | — |
| 2014-07-16 | $50.50 | $85.45 | 2,014,100 | — | — |
| 2014-07-15 | $49.60 | $83.92 | 1,679,600 | — | — |
| 2014-07-14 | $49.23 | $83.30 | 1,519,800 | — | — |
| 2014-07-11 | $49.42 | $83.62 | 1,809,400 | — | — |
| 2014-07-10 | $49.68 | $84.06 | 1,317,500 | — | — |
| 2014-07-09 | $50.20 | $84.94 | 1,932,200 | — | — |
| 2014-07-08 | $49.84 | $84.33 | 1,367,800 | — | — |
| 2014-07-07 | $49.68 | $84.06 | 2,319,900 | — | — |
| 2014-07-03 | $50.53 | $85.50 | 1,748,000 | — | — |
| 2014-07-02 | $49.66 | $84.03 | 1,382,600 | — | — |
| 2014-07-01 | $49.15 | $83.16 | 1,461,300 | — | — |
| 2014-06-30 | $49.25 | $83.33 | 1,875,800 | — | — |
| 2014-06-27 | $49.09 | $83.06 | 2,503,500 | — | — |
| 2014-06-26 | $49.85 | $84.35 | 1,574,600 | — | — |
| 2014-06-25 | $50.31 | $84.50 | 1,774,500 | — | — |
| 2014-06-24 | $49.89 | $83.79 | 2,177,700 | — | — |
| 2014-06-23 | $50.16 | $84.25 | 2,708,600 | — | — |
| 2014-06-20 | $50.52 | $84.85 | 3,455,000 | — | — |
| 2014-06-19 | $51.68 | $86.80 | 1,105,100 | — | — |
| 2014-06-18 | $51.96 | $87.27 | 1,509,800 | — | — |
| 2014-06-17 | $51.18 | $85.96 | 1,460,900 | — | — |
| 2014-06-16 | $50.39 | $84.63 | 1,282,800 | — | — |
| 2014-06-13 | $50.84 | $85.39 | 1,301,600 | — | — |
| 2014-06-12 | $50.30 | $84.48 | 1,124,000 | — | — |
| 2014-06-11 | $50.79 | $85.31 | 1,133,000 | — | — |
| 2014-06-10 | $50.69 | $85.14 | 925,700 | — | — |
| 2014-06-09 | $50.79 | $85.31 | 1,585,000 | — | — |
| 2014-06-06 | $51.23 | $86.04 | 1,554,600 | — | — |
| 2014-06-05 | $50.97 | $85.61 | 1,443,600 | — | — |
| 2014-06-04 | $50.20 | $84.31 | 1,877,200 | — | — |
| 2014-06-03 | $50.38 | $84.62 | 1,491,700 | — | — |
| 2014-06-02 | $50.39 | $84.63 | 1,558,600 | — | — |
| 2014-05-30 | $50.63 | $85.04 | 1,892,200 | — | — |
| 2014-05-29 | $51.70 | $86.83 | 1,189,100 | — | — |
| 2014-05-28 | $51.27 | $86.11 | 1,008,400 | — | — |
| 2014-05-27 | $51.91 | $87.19 | 852,000 | — | — |
| 2014-05-23 | $51.47 | $86.45 | 999,600 | — | — |
| 2014-05-22 | $50.94 | $85.56 | 1,782,200 | — | — |
| 2014-05-21 | $51.36 | $86.26 | 1,952,600 | — | — |
| 2014-05-20 | $51.30 | $86.16 | 1,309,800 | — | — |
| 2014-05-19 | $52.43 | $88.06 | 1,167,400 | — | — |
| 2014-05-16 | $52.14 | $87.57 | 1,165,600 | — | — |
| 2014-05-15 | $52.17 | $87.62 | 1,152,200 | — | — |
| 2014-05-14 | $52.95 | $88.93 | 1,379,400 | — | — |
| 2014-05-13 | $52.62 | $88.38 | 1,226,400 | — | — |
| 2014-05-12 | $53.16 | $89.29 | 1,430,900 | — | — |
| 2014-05-09 | $51.66 | $86.77 | 1,044,600 | — | — |
| 2014-05-08 | $52.03 | $87.39 | 1,025,600 | — | — |
| 2014-05-07 | $52.46 | $88.11 | 1,606,600 | — | — |
| 2014-05-06 | $51.40 | $86.33 | 757,100 | — | — |
| 2014-05-05 | $51.72 | $86.87 | 1,210,800 | — | — |
| 2014-05-02 | $52.35 | $87.93 | 1,304,900 | — | — |
| 2014-05-01 | $51.89 | $87.15 | 1,181,500 | — | — |
| 2014-04-30 | $51.75 | $86.92 | 1,321,800 | — | — |
| 2014-04-29 | $51.66 | $86.77 | 1,906,700 | — | — |
| 2014-04-28 | $50.73 | $85.20 | 1,722,300 | — | — |
| 2014-04-25 | $51.11 | $85.84 | 1,921,900 | — | — |
| 2014-04-24 | $51.49 | $86.48 | 2,630,300 | — | — |
| 2014-04-23 | $52.54 | $88.24 | 2,335,800 | — | — |
| 2014-04-22 | $52.24 | $87.74 | 1,829,600 | — | — |
| 2014-04-21 | $52.05 | $87.42 | 1,703,600 | — | — |
| 2014-04-17 | $52.14 | $87.57 | 3,070,000 | — | — |
| 2014-04-16 | $52.21 | $87.69 | 1,987,800 | — | — |
| 2014-04-15 | $51.68 | $86.80 | 1,700,900 | — | — |
| 2014-04-14 | $51.83 | $87.05 | 2,035,000 | — | — |
| 2014-04-11 | $50.69 | $85.14 | 2,165,600 | — | — |
| 2014-04-10 | $51.20 | $85.99 | 2,116,000 | — | — |
| 2014-04-09 | $52.51 | $88.19 | 1,836,800 | — | — |
| 2014-04-08 | $51.57 | $86.62 | 2,282,300 | — | — |
| 2014-04-07 | $50.86 | $85.42 | 1,485,300 | — | — |
| 2014-04-04 | $51.10 | $85.83 | 1,750,100 | — | — |
| 2014-04-03 | $51.55 | $86.58 | 1,480,200 | — | — |
| 2014-04-02 | $51.12 | $85.86 | 1,378,500 | — | — |
| 2014-04-01 | $50.63 | $85.04 | 1,584,300 | — | — |
| 2014-03-31 | $50.54 | $84.89 | 1,459,600 | — | — |
| 2014-03-28 | $50.06 | $84.08 | 1,452,200 | — | — |
| 2014-03-27 | $50.19 | $84.30 | 1,409,500 | — | — |
| 2014-03-26 | $50.71 | $84.55 | 1,976,200 | — | — |
| 2014-03-25 | $51.32 | $85.57 | 1,835,900 | — | — |
| 2014-03-24 | $50.91 | $84.88 | 2,028,900 | — | — |
| 2014-03-21 | $51.23 | $85.42 | 5,484,500 | — | — |
| 2014-03-20 | $49.78 | $83.00 | 1,380,600 | — | — |
| 2014-03-19 | $49.57 | $82.65 | 1,882,000 | — | — |
| 2014-03-18 | $49.89 | $83.18 | 2,469,300 | — | — |
| 2014-03-17 | $49.47 | $82.48 | 2,087,000 | — | — |
| 2014-03-14 | $48.50 | $80.87 | 3,050,900 | — | — |
| 2014-03-13 | $48.65 | $81.12 | 2,471,700 | — | — |
| 2014-03-12 | $48.95 | $81.62 | 1,938,500 | — | — |
| 2014-03-11 | $49.37 | $82.32 | 1,648,800 | — | — |
| 2014-03-10 | $49.58 | $82.67 | 1,833,300 | — | — |
| 2014-03-07 | $50.15 | $83.62 | 2,197,000 | — | — |
| 2014-03-06 | $50.59 | $84.35 | 2,488,000 | — | — |
| 2014-03-05 | $50.78 | $84.67 | 1,187,400 | — | — |
| 2014-03-04 | $50.59 | $84.35 | 1,552,400 | — | — |
| 2014-03-03 | $49.56 | $82.63 | 1,813,900 | — | — |
| 2014-02-28 | $50.24 | $83.77 | 1,181,000 | — | — |
| 2014-02-27 | $50.36 | $83.97 | 1,184,300 | — | — |
| 2014-02-26 | $49.56 | $82.63 | 1,250,400 | — | — |
| 2014-02-25 | $49.24 | $82.10 | 2,132,900 | — | — |
| 2014-02-24 | $49.70 | $82.87 | 1,852,800 | — | — |
| 2014-02-21 | $50.42 | $84.07 | 1,933,200 | — | — |
| 2014-02-20 | $51.09 | $85.18 | 1,425,800 | — | — |
| 2014-02-19 | $50.67 | $84.48 | 2,038,100 | — | — |
| 2014-02-18 | $51.33 | $85.58 | 1,828,300 | — | — |
| 2014-02-14 | $51.33 | $85.58 | 1,592,600 | — | — |
| 2014-02-13 | $50.55 | $84.28 | 1,619,400 | — | — |
| 2014-02-12 | $50.23 | $83.75 | 3,051,600 | — | — |
| 2014-02-11 | $48.90 | $81.53 | 4,272,200 | — | — |
| 2014-02-10 | $48.21 | $80.38 | 1,848,100 | — | — |
| 2014-02-07 | $48.45 | $80.78 | 2,212,200 | — | — |
| 2014-02-06 | $48.32 | $80.56 | 3,527,700 | — | — |
| 2014-02-05 | $47.19 | $78.68 | 2,135,100 | — | — |
| 2014-02-04 | $46.78 | $78.00 | 2,315,100 | — | — |
| 2014-02-03 | $46.62 | $77.73 | 2,358,200 | — | — |
| 2014-01-31 | $48.35 | $80.61 | 1,873,300 | — | — |
| 2014-01-30 | $48.59 | $81.02 | 1,976,600 | — | — |
| 2014-01-29 | $48.43 | $80.75 | 3,126,400 | — | — |
| 2014-01-28 | $48.99 | $81.68 | 3,535,900 | — | — |
| 2014-01-27 | $48.42 | $80.73 | 2,667,100 | — | — |
| 2014-01-24 | $48.76 | $81.30 | 3,209,600 | — | — |
| 2014-01-23 | $50.16 | $83.63 | 1,848,000 | — | — |
| 2014-01-22 | $50.70 | $84.53 | 2,034,300 | — | — |
| 2014-01-21 | $50.75 | $84.62 | 2,351,700 | — | — |
| 2014-01-17 | $51.38 | $85.67 | 3,290,300 | — | — |
| 2014-01-16 | $51.82 | $86.40 | 1,501,500 | — | — |
| 2014-01-15 | $51.54 | $85.93 | 1,576,800 | — | — |
| 2014-01-14 | $51.57 | $85.98 | 2,686,400 | — | — |
| 2014-01-13 | $51.54 | $85.93 | 2,298,700 | — | — |
| 2014-01-10 | $52.95 | $88.28 | 1,410,700 | — | — |
| 2014-01-09 | $52.74 | $87.93 | 1,684,200 | — | — |
| 2014-01-08 | $53.07 | $88.48 | 2,121,300 | — | — |
| 2014-01-07 | $52.79 | $88.02 | 1,725,500 | — | — |
| 2014-01-06 | $52.53 | $87.58 | 1,459,600 | — | — |
| 2014-01-03 | $52.78 | $88.00 | 849,000 | — | — |
| 2014-01-02 | $52.73 | $87.92 | 1,604,200 | — | — |